Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.74	18.43	17.42	18.34	2,235,860	+0.42(+2.33%)
Jun 29, 2020	17.53	18.04	17.44	17.92	1,699,557	+0.55(+3.17%)
Jun 26, 2020	17.89	17.89	17.27	17.37	1,576,134	-0.65(-3.62%)
Jun 25, 2020	17.50	18.03	17.41	18.02	1,588,847	+0.43(+2.42%)
Jun 24, 2020	18.62	18.62	17.43	17.60	1,905,568	-1.01(-5.44%)
Jun 23, 2020	18.99	19.10	18.57	18.61	1,457,919	-0.18(-0.97%)
Jun 22, 2020	18.73	18.89	18.55	18.79	1,289,289	+0.07(+0.39%)
Jun 19, 2020	19.21	19.57	18.71	18.72	1,797,571	-0.12(-0.62%)
Jun 18, 2020	18.35	18.96	18.29	18.83	1,187,215	+0.39(+2.13%)
Jun 17, 2020	18.94	19.00	18.42	18.44	1,052,574	-0.49(-2.57%)
Jun 16, 2020	19.41	19.53	18.48	18.93	1,585,545	+0.45(+2.44%)
Jun 15, 2020	17.11	18.65	16.99	18.48	1,430,660	+0.57(+3.21%)
Jun 12, 2020	18.31	18.43	17.36	17.90	1,427,802	+0.25(+1.44%)
Jun 11, 2020	18.30	18.50	17.42	17.65	2,077,096	-1.72(-8.87%)
Jun 10, 2020	20.09	20.17	19.36	19.37	1,670,400	-0.76(-3.79%)
Jun 09, 2020	20.30	20.33	19.98	20.13	1,270,832	-0.60(-2.91%)
Jun 08, 2020	20.81	20.89	20.47	20.73	1,722,893	+0.59(+2.92%)
Jun 05, 2020	19.55	20.14	19.47	20.14	1,766,505	+1.22(+6.46%)
Jun 04, 2020	19.06	19.14	18.74	18.92	2,157,304	-0.25(-1.29%)
Jun 03, 2020	19.42	19.67	19.04	19.17	1,381,801	-0.04(-0.19%)
Jun 02, 2020	18.86	19.36	18.76	19.21	1,006,055	+0.63(+3.41%)
Jun 01, 2020	18.05	18.67	17.93	18.57	1,178,299	+0.36(+2.00%)
May 29, 2020	18.11	18.36	17.65	18.21	2,128,714	-0.03(-0.16%)
May 28, 2020	18.86	18.88	18.13	18.24	1,605,536	-0.60(-3.17%)
May 27, 2020	18.66	18.86	17.86	18.83	1,962,050	+0.43(+2.33%)
May 26, 2020	18.84	18.91	18.38	18.41	1,282,916	+0.14(+0.76%)
May 22, 2020	18.19	18.35	17.90	18.27	1,037,827	-0.12(-0.67%)
May 21, 2020	18.80	18.80	18.14	18.39	1,266,905	-0.28(-1.48%)
May 20, 2020	18.59	18.88	18.27	18.67	2,304,433	+0.58(+3.19%)
May 19, 2020	17.77	18.28	17.51	18.09	2,697,720	+0.63(+3.60%)
May 18, 2020	17.88	18.25	17.44	17.46	1,132,218	+0.61(+3.64%)
May 15, 2020	16.14	16.96	15.93	16.85	1,470,946	+0.68(+4.19%)
May 14, 2020	15.87	16.47	15.36	16.17	1,522,688	-0.05(-0.31%)
May 13, 2020	16.94	17.07	16.02	16.22	2,141,159	-0.72(-4.26%)
May 12, 2020	17.30	17.52	16.94	16.94	1,910,605	-0.20(-1.18%)
May 11, 2020	16.46	17.26	16.27	17.14	2,213,257	+0.66(+3.98%)
May 08, 2020	16.74	16.74	16.16	16.49	1,724,557	+0.43(+2.70%)
May 07, 2020	16.22	16.59	16.00	16.06	1,616,769	+0.17(+1.09%)
May 06, 2020	16.11	16.34	15.72	15.88	1,381,417	-0.25(-1.56%)
May 05, 2020	16.62	16.93	16.05	16.13	1,728,494	+0.22(+1.36%)
May 04, 2020	15.49	16.24	15.35	15.92	1,928,121	+0.06(+0.36%)
May 01, 2020	16.24	16.25	15.54	15.86	1,690,326	-0.69(-4.19%)
Apr 30, 2020	17.30	17.40	16.52	16.55	2,676,898	-0.79(-4.58%)
Apr 29, 2020	16.21	17.45	16.20	17.35	2,754,646	+1.75(+11.19%)
Apr 28, 2020	15.17	15.75	15.11	15.60	2,061,302	+0.84(+5.67%)
Apr 27, 2020	14.38	14.82	14.20	14.76	1,867,195	+0.18(+1.24%)
Apr 24, 2020	14.65	14.70	14.11	14.58	2,100,401	+0.21(+1.46%)
Apr 23, 2020	14.25	14.68	14.10	14.37	2,319,564	+0.50(+3.59%)
Apr 22, 2020	13.90	13.97	13.51	13.88	2,931,930	+0.49(+3.62%)
Apr 21, 2020	13.50	13.56	12.95	13.39	4,922,470	-0.51(-3.70%)
Apr 20, 2020	13.66	14.64	13.42	13.90	4,072,935	-0.64(-4.42%)
Apr 17, 2020	13.97	14.60	13.85	14.55	3,338,555	+1.01(+7.43%)
Apr 16, 2020	13.63	14.08	13.38	13.54	2,011,400	-0.16(-1.20%)
Apr 15, 2020	13.92	13.92	13.15	13.70	2,584,829	-0.68(-4.71%)
Apr 14, 2020	14.24	14.74	14.23	14.38	2,659,905	+0.15(+1.05%)
Apr 13, 2020	15.03	15.11	14.13	14.23	1,933,264	-0.37(-2.54%)
Apr 09, 2020	14.70	15.34	13.99	14.60	3,267,665	+0.74(+5.36%)
Apr 08, 2020	14.16	14.48	13.70	13.86	3,447,891	-0.19(-1.37%)
Apr 07, 2020	15.07	15.57	13.73	14.05	4,035,823	+0.17(+1.23%)
Apr 06, 2020	13.00	14.00	12.71	13.88	3,745,562	+1.46(+11.72%)
Apr 03, 2020	13.25	13.64	11.99	12.43	2,937,592	-0.40(-3.12%)
Apr 02, 2020	12.45	14.15	12.36	12.83	3,095,115	+0.96(+8.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.